6393 油研工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	472	477	472	475	48,000	4,750
1994-12-29	470	477	470	477	53,000	4,770
1994-12-28	465	475	465	470	83,000	4,700
1994-12-27	466	466	460	461	47,000	4,610
1994-12-26	469	469	460	466	34,000	4,660
1994-12-22	452	460	447	460	32,000	4,600
1994-12-21	445	450	440	450	73,000	4,500
1994-12-20	445	449	443	449	53,000	4,490
1994-12-19	446	451	444	450	33,000	4,500
1994-12-16	444	450	444	450	37,000	4,500
1994-12-15	445	450	440	440	32,000	4,400
1994-12-14	445	445	445	445	41,000	4,450
1994-12-13	443	450	443	450	25,000	4,500
1994-12-12	462	462	443	443	46,000	4,430
1994-12-09	440	470	440	452	110,000	4,520
1994-12-08	440	445	440	445	31,000	4,450
1994-12-07	445	447	443	445	42,000	4,450
1994-12-06	448	448	443	445	62,000	4,450
1994-12-05	451	451	450	450	8,000	4,500
1994-12-02	456	456	448	450	19,000	4,500
1994-12-01	444	456	444	456	17,000	4,560
1994-11-30	437	440	436	439	34,000	4,390
1994-11-29	426	447	426	437	19,000	4,370
1994-11-28	425	431	425	429	23,000	4,290
1994-11-25	431	440	430	430	85,000	4,300
1994-11-24	434	437	434	435	46,000	4,350
1994-11-22	440	444	438	444	37,000	4,440
1994-11-21	449	449	440	446	43,000	4,460
1994-11-18	441	447	441	444	65,000	4,440
1994-11-17	437	445	437	440	60,000	4,400
1994-11-16	445	450	436	436	20,000	4,360
1994-11-15	436	444	436	444	18,000	4,440
1994-11-14	440	440	430	435	34,000	4,350
1994-11-11	447	447	440	446	18,000	4,460
1994-11-10	459	459	444	452	30,000	4,520
1994-11-09	460	460	450	450	38,000	4,500
1994-11-08	471	471	461	462	33,000	4,620
1994-11-07	473	474	471	471	23,000	4,710
1994-11-04	482	487	473	473	50,000	4,730
1994-11-02	480	488	478	482	57,000	4,820
1994-11-01	482	488	482	485	67,000	4,850
1994-10-31	476	490	476	487	43,000	4,870
1994-10-28	480	480	471	475	176,000	4,750
1994-10-27	485	489	482	485	277,000	4,850
1994-10-26	515	516	500	510	180,000	5,100
1994-10-25	495	517	495	515	309,000	5,150
1994-10-24	497	505	495	498	196,000	4,980
1994-10-21	511	511	500	507	336,000	5,070
1994-10-20	483	522	480	515	1,740,000	5,150
1994-10-19	444	489	444	488	600,000	4,880
1994-10-18	442	444	442	444	20,000	4,440
1994-10-17	450	452	450	452	11,000	4,520
1994-10-14	452	452	451	452	17,000	4,520
1994-10-13	438	446	435	443	31,000	4,430
1994-10-12	431	435	428	435	25,000	4,350
1994-10-11	431	434	430	434	39,000	4,340
1994-10-07	426	426	426	426	17,000	4,260
1994-10-06	432	432	426	426	28,000	4,260
1994-10-05	426	430	425	427	43,000	4,270
1994-10-04	438	438	426	430	46,000	4,300
1994-10-03	430	430	430	430	15,000	4,300
1994-09-30	428	433	428	430	13,000	4,300
1994-09-29	430	430	425	426	75,000	4,260
1994-09-28	430	430	425	430	69,000	4,300
1994-09-27	433	433	425	425	29,000	4,250
1994-09-26	440	440	436	436	19,000	4,360
1994-09-22	442	442	435	435	21,000	4,350
1994-09-21	446	446	441	441	11,000	4,410
1994-09-20	435	441	435	441	16,000	4,410
1994-09-19	435	435	435	435	17,000	4,350
1994-09-16	452	452	444	444	31,000	4,440
1994-09-14	451	456	450	451	26,000	4,510
1994-09-13	455	460	455	455	41,000	4,550
1994-09-12	455	456	455	455	21,000	4,550
1994-09-09	470	471	460	460	11,000	4,600
1994-09-08	471	471	470	471	77,000	4,710
1994-09-07	466	466	451	451	37,000	4,510
1994-09-06	475	480	475	476	76,000	4,760
1994-09-05	457	475	456	469	117,000	4,690
1994-09-02	455	456	455	456	16,000	4,560
1994-09-01	452	455	452	452	13,000	4,520
1994-08-31	456	456	455	455	14,000	4,550
1994-08-30	459	459	455	456	4,000	4,560
1994-08-29	455	457	455	455	19,000	4,550
1994-08-26	464	464	455	455	10,000	4,550
1994-08-25	457	457	455	455	30,000	4,550
1994-08-24	451	452	450	452	37,000	4,520
1994-08-23	468	468	468	468	9,000	4,680
1994-08-22	469	469	463	463	8,000	4,630
1994-08-19	476	476	465	465	26,000	4,650
1994-08-18	480	480	478	478	18,000	4,780
1994-08-17	475	480	470	480	37,000	4,800
1994-08-16	468	478	464	478	14,000	4,780
1994-08-15	463	463	463	463	1,000	4,630
1994-08-12	470	470	460	460	3,000	4,600
1994-08-11	474	474	464	470	39,000	4,700
1994-08-10	470	470	469	469	8,000	4,690
1994-08-09	467	467	460	460	4,000	4,600
1994-08-08	460	460	455	455	3,000	4,550
1994-08-05	460	462	450	457	39,000	4,570
1994-08-04	470	470	470	470	11,000	4,700
1994-08-03	470	475	465	475	12,000	4,750
1994-08-02	460	465	460	465	42,000	4,650
1994-08-01	456	460	456	460	12,000	4,600
1994-07-29	456	457	456	456	10,000	4,560
1994-07-28	440	445	440	441	34,000	4,410
1994-07-27	465	465	450	450	41,000	4,500
1994-07-26	474	474	460	460	23,000	4,600
1994-07-25	471	471	470	470	14,000	4,700
1994-07-22	472	472	465	465	21,000	4,650
1994-07-21	472	472	470	470	46,000	4,700
1994-07-20	475	475	467	472	12,000	4,720
1994-07-19	484	485	483	485	12,000	4,850
1994-07-18	488	488	475	484	41,000	4,840
1994-07-15	475	475	470	475	37,000	4,750
1994-07-14	471	475	465	475	49,000	4,750
1994-07-13	479	479	465	470	24,000	4,700
1994-07-12	477	481	466	481	22,000	4,810
1994-07-11	476	476	464	471	64,000	4,710
1994-07-08	488	488	470	471	31,000	4,710
1994-07-07	495	495	488	488	32,000	4,880
1994-07-06	470	495	470	488	78,000	4,880
1994-07-05	473	483	470	470	137,000	4,700
1994-07-04	471	476	471	473	42,000	4,730
1994-07-01	473	476	471	474	39,000	4,740
1994-06-30	467	475	466	471	69,000	4,710
1994-06-29	471	480	471	477	37,000	4,770
1994-06-28	468	482	468	475	66,000	4,750
1994-06-27	475	480	464	466	87,000	4,660
1994-06-24	496	496	480	480	46,000	4,800
1994-06-23	486	500	486	497	50,000	4,970
1994-06-22	486	490	465	486	54,000	4,860
1994-06-21	509	509	491	491	64,000	4,910
1994-06-20	511	525	505	505	46,000	5,050
1994-06-17	530	534	520	521	58,000	5,210
1994-06-16	535	535	528	530	49,000	5,300
1994-06-15	527	534	525	530	57,000	5,300
1994-06-14	535	535	521	527	70,000	5,270
1994-06-13	505	538	505	535	39,000	5,350
1994-06-10	520	539	505	515	258,000	5,150
1994-06-09	498	520	498	519	123,000	5,190
1994-06-08	494	495	484	484	43,000	4,840
1994-06-07	488	488	480	484	16,000	4,840
1994-06-06	493	495	490	490	19,000	4,900
1994-06-03	495	495	491	495	21,000	4,950
1994-06-02	491	493	490	490	22,000	4,900
1994-06-01	492	498	490	490	65,000	4,900
1994-05-31	493	498	490	490	53,000	4,900
1994-05-30	490	498	488	498	47,000	4,980
1994-05-27	463	492	463	491	86,000	4,910
1994-05-26	470	470	462	462	64,000	4,620
1994-05-25	462	480	462	469	86,000	4,690
1994-05-24	464	466	456	456	88,000	4,560
1994-05-23	465	465	455	464	73,000	4,640
1994-05-20	460	462	455	460	28,000	4,600
1994-05-19	470	475	465	465	23,000	4,650
1994-05-18	463	470	463	470	14,000	4,700
1994-05-17	470	470	464	464	31,000	4,640
1994-05-16	465	471	465	465	29,000	4,650
1994-05-13	475	479	470	470	19,000	4,700
1994-05-12	473	480	473	479	17,000	4,790
1994-05-11	475	480	472	480	21,000	4,800
1994-05-10	475	475	473	473	11,000	4,730
1994-05-09	480	480	468	470	9,000	4,700
1994-05-06	465	465	465	465	19,000	4,650
1994-05-02	477	477	465	465	16,000	4,650
1994-04-28	479	479	471	478	35,000	4,780
1994-04-27	492	492	478	478	25,000	4,780
1994-04-26	500	500	490	490	29,000	4,900
1994-04-25	506	510	492	492	109,000	4,920
1994-04-22	505	505	495	496	26,000	4,960
1994-04-21	500	500	490	500	27,000	5,000
1994-04-20	514	514	490	490	53,000	4,900
1994-04-19	515	515	497	504	81,000	5,040
1994-04-18	519	523	514	516	53,000	5,160
1994-04-15	500	515	500	515	70,000	5,150
1994-04-14	510	510	494	500	60,000	5,000
1994-04-13	491	510	491	510	73,000	5,100
1994-04-12	507	507	480	490	133,000	4,900
1994-04-11	513	530	513	517	500,000	5,170
1994-04-08	480	514	480	514	485,000	5,140
1994-04-07	453	480	453	480	106,000	4,800
1994-04-06	448	453	446	448	16,000	4,480
1994-04-05	433	443	432	443	31,000	4,430
1994-04-04	428	433	423	423	9,000	4,230
1994-04-01	430	433	423	433	33,000	4,330
1994-03-31	440	440	420	420	41,000	4,200
1994-03-30	430	437	425	437	32,000	4,370
1994-03-29	431	431	430	431	35,000	4,310
1994-03-28	450	450	440	440	13,000	4,400
1994-03-25	460	460	450	450	42,000	4,500
1994-03-24	461	465	459	461	56,000	4,610
1994-03-23	465	465	457	462	78,000	4,620
1994-03-22	465	465	454	465	52,000	4,650
1994-03-18	470	475	460	465	98,000	4,650
1994-03-17	470	480	463	473	143,000	4,730
1994-03-16	445	475	445	475	226,000	4,750
1994-03-15	450	458	431	440	179,000	4,400
1994-03-14	425	448	425	448	154,000	4,480
1994-03-11	428	428	420	420	93,000	4,200
1994-03-10	419	424	415	423	29,000	4,230
1994-03-09	415	415	409	409	43,000	4,090
1994-03-08	420	420	410	419	34,000	4,190
1994-03-07	420	420	415	415	65,000	4,150
1994-03-04	401	410	400	407	219,000	4,070
1994-03-03	415	415	401	401	24,000	4,010
1994-03-02	424	430	420	420	70,000	4,200
1994-03-01	425	425	411	424	49,000	4,240
1994-02-28	420	425	420	420	32,000	4,200
1994-02-25	409	409	405	409	85,000	4,090
1994-02-24	403	410	403	409	41,000	4,090
1994-02-23	405	405	403	404	27,000	4,040
1994-02-22	403	405	401	402	26,000	4,020
1994-02-21	400	400	392	400	14,000	4,000
1994-02-18	405	405	400	400	47,000	4,000
1994-02-17	412	412	401	406	45,000	4,060
1994-02-16	410	419	410	415	73,000	4,150
1994-02-15	411	411	407	410	27,000	4,100
1994-02-14	436	436	431	431	14,000	4,310
1994-02-10	436	436	432	436	46,000	4,360
1994-02-09	440	440	432	432	39,000	4,320
1994-02-08	450	450	437	449	34,000	4,490
1994-02-07	439	440	431	431	44,000	4,310
1994-02-04	449	449	431	440	17,000	4,400
1994-02-03	450	450	437	441	29,000	4,410
1994-02-02	450	450	435	450	71,000	4,500
1994-02-01	441	450	435	450	51,000	4,500
1994-01-31	440	440	436	436	27,000	4,360
1994-01-28	416	416	405	406	46,000	4,060
1994-01-27	429	429	409	410	20,000	4,100
1994-01-26	420	428	420	428	22,000	4,280
1994-01-25	414	414	410	410	14,000	4,100
1994-01-24	408	410	408	408	26,000	4,080
1994-01-21	430	433	430	433	44,000	4,330
1994-01-20	433	433	425	425	28,000	4,250
1994-01-19	420	433	418	433	51,000	4,330
1994-01-18	420	429	420	420	99,000	4,200
1994-01-17	423	423	420	420	22,000	4,200
1994-01-14	415	423	415	422	39,000	4,220
1994-01-13	419	425	415	425	100,000	4,250
1994-01-12	402	415	400	415	69,000	4,150
1994-01-11	393	400	392	392	27,000	3,920
1994-01-10	395	400	392	392	25,000	3,920
1994-01-07	376	376	370	370	15,000	3,700
1994-01-06	377	381	376	376	27,000	3,760
1994-01-05	365	380	360	380	23,000	3,800
1994-01-04	360	360	360	360	4,000	3,600

分割・併合履歴： [2017-09-27]1株→0.1株 [1987-03-27]1株→1.05株 [1983-03-28]1株→1.1株